GX Nasdaq-100 Covered Call ETF (NQ: QYLD )

16.81 -0.06 (-0.36%)
Streaming Delayed Price Updated: 3:30 PM EST, Jan 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 16.81 16.89 16.80 16.87 2,550,807 +0.05(+0.30%)
Jan 26, 2023 16.82 16.83 16.77 16.82 3,309,753 +0.07(+0.42%)
Jan 25, 2023 16.67 16.76 16.61 16.75 2,881,810 -0.01(-0.06%)
Jan 24, 2023 16.74 16.78 16.72 16.76 2,221,614 -0.01(-0.06%)
Jan 23, 2023 16.67 16.78 16.65 16.77 4,447,220 +0.13(+0.78%)
Jan 20, 2023 16.46 16.66 16.38 16.64 4,221,804 +0.25(+1.51%)
Jan 19, 2023 16.31 16.42 16.30 16.39 2,339,886 +0.01(+0.06%)
Jan 18, 2023 16.44 16.45 16.38 16.38 2,162,991 -0.03(-0.18%)
Jan 17, 2023 16.39 16.42 16.37 16.41 2,572,041 +0.02(+0.12%)
Jan 13, 2023 16.27 16.39 16.26 16.39 2,019,549 +0.04(+0.24%)
Jan 12, 2023 16.26 16.35 16.18 16.35 3,523,967 +0.14(+0.85%)
Jan 11, 2023 16.14 16.21 16.11 16.21 2,180,889 +0.13(+0.80%)
Jan 10, 2023 15.95 16.10 15.95 16.09 3,443,083 +0.10(+0.62%)
Jan 09, 2023 16.00 16.14 15.97 15.99 3,608,100 +0.06(+0.37%)
Jan 06, 2023 15.66 15.96 15.53 15.93 4,214,695 +0.33(+2.09%)
Jan 05, 2023 15.70 15.70 15.57 15.60 4,274,616 -0.15(-0.94%)
Jan 04, 2023 15.75 15.82 15.61 15.75 4,274,270 +0.05(+0.32%)
Jan 03, 2023 15.83 15.89 15.58 15.70 5,310,040 -0.05(-0.31%)
Dec 30, 2022 15.64 15.75 15.57 15.75 6,225,216 -0.01(-0.06%)
Dec 29, 2022 15.58 15.78 15.56 15.76 5,805,375 +0.31(+2.00%)
Dec 28, 2022 15.63 15.69 15.44 15.45 5,212,785 -0.15(-0.94%)
Dec 27, 2022 15.73 15.74 15.58 15.60 4,492,153 -0.15(-0.93%)
Dec 23, 2022 15.70 15.75 15.58 15.75 3,132,265 +0.03(+0.19%)
Dec 22, 2022 15.81 15.83 15.51 15.72 4,856,617 -0.21(-1.29%)
Dec 21, 2022 15.84 15.96 15.76 15.92 2,853,802 +0.15(+0.93%)
Dec 20, 2022 15.75 15.83 15.69 15.77 6,640,275 -0.01(-0.06%)
Dec 19, 2022 15.87 15.94 15.74 15.78 3,103,452 -0.09(-0.56%)
Dec 16, 2022 15.97 16.09 15.82 15.87 4,069,194 -0.16(-0.98%)
Dec 15, 2022 16.27 16.31 15.97 16.03 4,324,448 -0.34(-2.09%)
Dec 14, 2022 16.32 16.41 16.22 16.37 3,633,782 +0.05(+0.30%)
Dec 13, 2022 16.40 16.44 16.25 16.32 4,297,171 +0.18(+1.09%)
Dec 12, 2022 16.08 16.17 16.05 16.15 2,629,804 +0.07(+0.43%)
Dec 09, 2022 16.11 16.18 16.06 16.08 2,192,080 -0.03(-0.18%)
Dec 08, 2022 16.06 16.15 15.98 16.11 2,295,640 +0.11(+0.67%)
Dec 07, 2022 15.97 16.05 15.93 16.00 2,998,922 -0.02(-0.12%)
Dec 06, 2022 16.19 16.22 15.97 16.02 2,904,367 -0.17(-1.03%)
Dec 05, 2022 16.23 16.27 16.15 16.19 2,572,780 -0.10(-0.60%)
Dec 02, 2022 16.18 16.29 16.15 16.28 2,017,542 +0.01(+0.06%)
Dec 01, 2022 16.27 16.29 16.22 16.27 2,728,871 +0.03(+0.18%)
Nov 30, 2022 15.97 16.25 15.92 16.24 4,779,018 +0.30(+1.91%)
Nov 29, 2022 16.03 16.03 15.89 15.94 1,860,573 -0.05(-0.31%)
Nov 28, 2022 16.04 16.10 15.97 15.99 3,216,491 -0.13(-0.79%)
Nov 25, 2022 16.13 16.13 16.09 16.12 1,176,451 +0.00(+0.00%)
Nov 23, 2022 16.03 16.15 16.03 16.12 2,582,590 +0.09(+0.55%)
Nov 22, 2022 15.92 16.04 15.88 16.03 2,161,253 +0.12(+0.74%)
Nov 21, 2022 15.95 15.97 15.87 15.91 2,952,589 -0.06(-0.40%)
Nov 18, 2022 16.09 16.14 15.87 15.98 3,722,890 +0.03(+0.18%)
Nov 17, 2022 15.90 15.97 15.90 15.95 2,877,966 -0.01(-0.06%)
Nov 16, 2022 15.95 15.97 15.94 15.96 2,438,206 +0.01(+0.06%)
Nov 15, 2022 15.99 15.99 15.93 15.95 4,100,742 +0.00(+0.00%)
Nov 14, 2022 15.93 15.97 15.91 15.95 9,015,194 +0.04(+0.24%)
Nov 11, 2022 15.91 15.93 15.86 15.91 2,838,547 +0.03(+0.18%)
Nov 10, 2022 15.82 15.89 15.76 15.88 4,986,091 +0.47(+3.02%)
Nov 09, 2022 15.56 15.58 15.38 15.41 3,531,948 -0.18(-1.18%)
Nov 08, 2022 15.61 15.67 15.44 15.60 4,571,194 +0.07(+0.44%)
Nov 07, 2022 15.44 15.55 15.37 15.53 3,394,015 +0.14(+0.88%)
Nov 04, 2022 15.45 15.47 15.20 15.39 6,077,965 +0.17(+1.15%)
Nov 03, 2022 15.32 15.37 15.19 15.22 4,433,692 -0.18(-1.20%)
Nov 02, 2022 15.63 15.69 15.39 15.40 7,058,396 -0.21(-1.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.